The J. M. Smucker Company SJM
132.69 USD +2.10 (+1.61%)
Regular-session close
132.69 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
131.09 Day range 132.86
89.53 52-week range 133.60
- YTD
- +35.66%
- 1 year
- +20.30%
SJM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 131.64 | 132.86 | 131.09 | 132.69 | +0.98 | +0.74% | 953,250 |
| Nov 12, 2026 | 134.08 | 133.98 | 131.68 | 131.71 | -1.36 | -1.02% | 823,195 |
| Nov 11, 2026 | 132.07 | 133.10 | 131.01 | 133.07 | -0.53 | -0.40% | 1,142,409 |
| Nov 10, 2026 | 133.26 | 134.08 | 131.73 | 133.60 | +0.34 | +0.26% | 1,012,250 |
| Nov 9, 2026 | 130.85 | 134.13 | 129.59 | 133.26 | +2.71 | +2.08% | 973,152 |
| Nov 6, 2026 | 130.00 | 131.88 | 128.48 | 130.55 | -2.70 | -2.03% | 1,576,600 |
| Nov 5, 2026 | 133.96 | 136.22 | 132.09 | 133.25 | +0.82 | +0.62% | 1,752,100 |
| Nov 4, 2026 | 130.32 | 133.97 | 129.00 | 132.43 | +4.45 | +3.48% | 1,453,300 |
| Nov 3, 2026 | 129.35 | 129.97 | 126.61 | 127.98 | -3.37 | -2.57% | 1,989,100 |
| Nov 2, 2026 | 130.19 | 131.66 | 128.18 | 131.35 | +1.45 | +1.12% | 1,302,500 |
| Oct 30, 2026 | 129.72 | 132.15 | 129.00 | 129.90 | +3.64 | +2.88% | 1,702,700 |
| Oct 29, 2026 | 127.13 | 127.35 | 125.30 | 126.26 | +0.80 | +0.64% | 709,700 |
| Oct 28, 2026 | 126.13 | 126.52 | 124.68 | 125.46 | -1.95 | -1.53% | 823,200 |
| Oct 27, 2026 | 127.36 | 128.07 | 126.81 | 127.41 | -1.23 | -0.96% | 667,100 |
| Oct 26, 2026 | 129.53 | 130.66 | 127.84 | 128.64 | -1.34 | -1.03% | 1,331,400 |
| Oct 23, 2026 | 132.98 | 134.00 | 129.16 | 129.98 | -3.41 | -2.56% | 961,600 |
| Oct 22, 2026 | 128.92 | 133.43 | 128.72 | 133.39 | +5.58 | +4.37% | 1,061,800 |
| Oct 21, 2026 | 129.26 | 129.47 | 127.01 | 127.81 | -1.86 | -1.43% | 907,000 |
| Oct 20, 2026 | 128.44 | 129.86 | 127.42 | 129.67 | +2.60 | +2.05% | 753,500 |
| Oct 19, 2026 | 126.33 | 128.20 | 126.00 | 127.07 | -0.36 | -0.28% | 1,428,600 |
| Oct 16, 2026 | 126.67 | 128.18 | 126.09 | 127.43 | +1.50 | +1.19% | 1,638,700 |
| Oct 15, 2026 | 125.00 | 127.69 | 124.06 | 125.93 | +4.09 | +3.36% | 1,338,300 |
| Oct 14, 2026 | 122.00 | 122.57 | 120.46 | 121.84 | +0.51 | +0.42% | 1,012,100 |
| Oct 13, 2026 | 121.43 | 122.35 | 120.64 | 121.33 | +1.31 | +1.09% | 1,039,300 |
| Oct 12, 2026 | 120.17 | 121.10 | 119.56 | 120.02 | +0.19 | +0.16% | 1,012,000 |
| Oct 9, 2026 | 119.28 | 120.29 | 117.93 | 119.83 | +0.42 | +0.35% | 938,400 |
| Oct 8, 2026 | 116.43 | 119.95 | 116.12 | 119.41 | +3.48 | +3.00% | 1,306,500 |
| Oct 7, 2026 | 117.59 | 117.73 | 115.66 | 115.93 | -0.87 | -0.74% | 1,017,000 |
| Oct 6, 2026 | 116.57 | 118.01 | 115.96 | 116.80 | +0.57 | +0.49% | 933,500 |
| Oct 5, 2026 | 117.07 | 118.14 | 115.46 | 116.23 | -0.96 | -0.82% | 961,000 |
| Oct 2, 2026 | 115.80 | 117.32 | 115.15 | 117.19 | +1.24 | +1.07% | 1,154,600 |
| Oct 1, 2026 | 118.31 | 118.80 | 115.11 | 115.95 | -2.96 | -2.49% | 1,222,700 |
| Sep 30, 2026 | 121.00 | 122.24 | 118.46 | 118.91 | -1.79 | -1.48% | 1,192,600 |
| Sep 29, 2026 | 119.41 | 121.17 | 118.88 | 120.70 | +0.07 | +0.06% | 1,340,800 |
| Sep 28, 2026 | 120.79 | 123.09 | 119.97 | 120.63 | -0.37 | -0.31% | 986,000 |
| Sep 25, 2026 | 121.31 | 121.42 | 119.90 | 121.00 | -0.66 | -0.54% | 925,100 |
| Sep 24, 2026 | 123.31 | 124.12 | 121.57 | 121.66 | -0.75 | -0.61% | 1,124,000 |
| Sep 23, 2026 | 121.44 | 123.16 | 121.01 | 122.41 | +1.30 | +1.07% | 1,206,100 |
| Sep 22, 2026 | 121.00 | 121.93 | 120.14 | 121.11 | +1.23 | +1.03% | 1,041,700 |
| Sep 21, 2026 | 123.14 | 123.14 | 119.37 | 119.88 | -3.07 | -2.50% | 1,364,200 |
| Sep 18, 2026 | 122.86 | 123.28 | 121.85 | 122.95 | -0.80 | -0.65% | 2,982,500 |
| Sep 17, 2026 | 124.21 | 124.66 | 122.54 | 123.75 | +0.19 | +0.15% | 1,196,000 |
| Sep 16, 2026 | 121.73 | 123.94 | 121.58 | 123.56 | +1.86 | +1.53% | 1,280,900 |
| Sep 15, 2026 | 120.80 | 121.86 | 119.54 | 121.70 | +0.40 | +0.33% | 1,398,200 |
| Sep 14, 2026 | 123.26 | 124.43 | 121.20 | 121.30 | +0.16 | +0.13% | 1,413,900 |
| Sep 11, 2026 | 121.97 | 121.97 | 119.97 | 121.14 | +0.07 | +0.06% | 1,060,500 |
| Sep 10, 2026 | 123.71 | 124.42 | 120.87 | 121.07 | -2.24 | -1.82% | 1,365,900 |
| Sep 9, 2026 | 124.30 | 124.84 | 122.86 | 123.31 | -1.35 | -1.08% | 1,529,600 |
| Sep 8, 2026 | 125.62 | 125.81 | 123.23 | 124.66 | -1.42 | -1.13% | 1,268,100 |
| Sep 4, 2026 | 127.98 | 128.86 | 126.01 | 126.08 | -2.43 | -1.89% | 1,111,100 |
| Sep 3, 2026 | 129.68 | 130.03 | 127.25 | 128.51 | -2.93 | -2.23% | 1,209,400 |
| Sep 2, 2026 | 131.82 | 132.65 | 131.01 | 131.44 | +0.02 | +0.02% | 1,149,700 |
| Sep 1, 2026 | 132.21 | 134.00 | 130.74 | 131.42 | +0.26 | +0.20% | 1,720,100 |
| Aug 31, 2026 | 131.73 | 134.37 | 131.15 | 131.16 | -1.18 | -0.89% | 1,246,400 |
| Aug 28, 2026 | 131.94 | 134.40 | 131.10 | 132.34 | +0.50 | +0.38% | 1,449,200 |
| Aug 27, 2026 | 130.29 | 135.89 | 128.90 | 131.84 | +0.94 | +0.72% | 2,132,500 |
| Aug 26, 2026 | 134.80 | 134.85 | 128.12 | 130.90 | +5.45 | +4.34% | 2,859,700 |
| Aug 25, 2026 | 123.87 | 126.19 | 123.77 | 125.45 | -0.42 | -0.33% | 1,973,200 |
| Aug 24, 2026 | 125.00 | 126.22 | 124.57 | 125.87 | +1.55 | +1.25% | 1,106,200 |
| Aug 21, 2026 | 123.26 | 124.79 | 122.66 | 124.32 | +1.27 | +1.03% | 1,430,700 |
| Aug 20, 2026 | 122.25 | 124.69 | 121.73 | 123.05 | +0.21 | +0.17% | 842,000 |
| Aug 19, 2026 | 120.53 | 123.00 | 119.39 | 122.84 | +4.34 | +3.66% | 1,172,900 |
| Aug 18, 2026 | 119.30 | 120.51 | 118.42 | 118.50 | +0.67 | +0.57% | 1,019,900 |
| Aug 17, 2026 | 120.10 | 120.71 | 117.53 | 117.83 | -3.56 | -2.93% | 1,039,900 |
| Aug 14, 2026 | 120.05 | 121.51 | 119.54 | 121.39 | +0.76 | +0.63% | 905,300 |
65 days, newest first. Daily bars as drawn on the SJM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.